Suzhou Novosense Microelectronics Co., Ltd. (SHA:688052)
China · Delayed Price · Currency is CNY 158.28
+5.45 (3.57%)
At close: Dec 5, 2025
SHA:688052 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.01 | 158.86 | 149.15 | 158.28 | 158.28 | 3.57% | 3,429,111 |
| Dec 4, 2025 | 152.97 | 154.60 | 149.10 | 152.83 | 152.83 | 0.22% | 2,588,698 |
| Dec 3, 2025 | 150.00 | 155.65 | 147.51 | 152.50 | 152.50 | 1.84% | 3,249,810 |
| Dec 2, 2025 | 152.00 | 152.19 | 149.11 | 149.75 | 149.75 | -1.91% | 1,894,776 |
| Dec 1, 2025 | 153.50 | 154.26 | 149.30 | 152.67 | 152.67 | -0.54% | 2,856,972 |
| Nov 28, 2025 | 149.62 | 154.98 | 148.30 | 153.50 | 153.50 | 2.59% | 2,783,656 |
| Nov 27, 2025 | 152.80 | 153.40 | 149.12 | 149.62 | 149.62 | -1.57% | 1,755,321 |
| Nov 26, 2025 | 150.96 | 154.22 | 150.15 | 152.00 | 152.00 | -0.11% | 1,597,420 |
| Nov 25, 2025 | 147.00 | 153.50 | 146.50 | 152.16 | 152.16 | 4.95% | 3,398,374 |
| Nov 24, 2025 | 139.97 | 147.00 | 137.66 | 144.98 | 144.98 | 4.29% | 3,220,014 |
| Nov 21, 2025 | 143.00 | 144.50 | 137.51 | 139.02 | 139.02 | -3.57% | 2,736,158 |
| Nov 20, 2025 | 147.00 | 148.39 | 143.79 | 144.16 | 144.16 | -1.92% | 1,614,330 |
| Nov 19, 2025 | 148.01 | 150.73 | 146.50 | 146.98 | 146.98 | -1.07% | 1,883,702 |
| Nov 18, 2025 | 150.79 | 150.99 | 147.01 | 148.57 | 148.57 | -1.08% | 2,149,805 |
| Nov 17, 2025 | 151.50 | 152.25 | 148.76 | 150.19 | 150.19 | -0.90% | 1,667,429 |
| Nov 14, 2025 | 152.02 | 155.36 | 151.38 | 151.56 | 151.56 | -1.19% | 1,976,023 |
| Nov 13, 2025 | 155.15 | 157.49 | 152.00 | 153.38 | 153.38 | -1.14% | 2,297,599 |
| Nov 12, 2025 | 155.00 | 158.32 | 153.21 | 155.15 | 155.15 | -0.05% | 1,809,608 |
| Nov 11, 2025 | 160.73 | 163.30 | 154.58 | 155.22 | 155.22 | -3.40% | 2,860,227 |
| Nov 10, 2025 | 161.20 | 163.36 | 158.22 | 160.69 | 160.69 | -0.32% | 1,917,139 |
| Nov 7, 2025 | 163.51 | 163.51 | 159.64 | 161.20 | 161.20 | -2.09% | 2,382,160 |
| Nov 6, 2025 | 165.24 | 167.00 | 162.59 | 164.64 | 164.64 | -0.01% | 2,658,757 |
| Nov 5, 2025 | 164.06 | 166.48 | 163.50 | 164.65 | 164.65 | -0.49% | 1,708,608 |
| Nov 4, 2025 | 166.50 | 169.91 | 163.80 | 165.46 | 165.46 | -0.51% | 1,887,950 |
| Nov 3, 2025 | 172.19 | 172.19 | 162.51 | 166.30 | 166.30 | -3.35% | 4,068,180 |
| Oct 31, 2025 | 176.18 | 176.98 | 171.47 | 172.06 | 172.06 | -2.57% | 3,370,904 |
| Oct 30, 2025 | 180.57 | 183.50 | 176.01 | 176.59 | 176.59 | -3.01% | 2,456,590 |
| Oct 29, 2025 | 180.45 | 183.00 | 175.11 | 182.07 | 182.07 | 0.91% | 3,164,734 |
| Oct 28, 2025 | 180.51 | 185.90 | 179.72 | 180.43 | 180.43 | -0.25% | 2,752,757 |
| Oct 27, 2025 | 185.00 | 188.33 | 179.68 | 180.88 | 180.88 | -1.27% | 2,977,484 |
| Oct 24, 2025 | 185.20 | 187.95 | 179.65 | 183.20 | 183.20 | -0.86% | 2,839,918 |
| Oct 23, 2025 | 184.50 | 185.80 | 181.72 | 184.78 | 184.78 | -1.50% | 1,122,326 |
| Oct 22, 2025 | 182.50 | 192.00 | 180.50 | 187.60 | 187.60 | 1.74% | 2,289,549 |
| Oct 21, 2025 | 183.56 | 184.50 | 180.30 | 184.40 | 184.40 | 0.68% | 1,736,769 |
| Oct 20, 2025 | 186.20 | 188.30 | 182.00 | 183.15 | 183.15 | -0.19% | 1,655,704 |
| Oct 17, 2025 | 198.00 | 199.98 | 183.00 | 183.50 | 183.50 | -6.52% | 2,372,532 |
| Oct 16, 2025 | 202.14 | 202.14 | 194.57 | 196.30 | 196.30 | -3.39% | 2,049,137 |
| Oct 15, 2025 | 199.00 | 207.97 | 194.30 | 203.18 | 203.18 | 4.95% | 3,087,101 |
| Oct 14, 2025 | 202.32 | 204.62 | 192.58 | 193.60 | 193.60 | -4.31% | 2,926,219 |
| Oct 13, 2025 | 189.15 | 206.77 | 189.09 | 202.32 | 202.32 | 3.88% | 3,727,538 |
| Oct 10, 2025 | 200.00 | 203.00 | 193.77 | 194.77 | 194.77 | -2.15% | 3,374,148 |
| Oct 9, 2025 | 200.00 | 202.90 | 196.27 | 199.04 | 199.04 | -0.47% | 2,827,873 |
| Sep 30, 2025 | 195.60 | 205.50 | 195.60 | 199.98 | 199.98 | 2.39% | 3,286,580 |
| Sep 29, 2025 | 196.53 | 197.30 | 190.20 | 195.31 | 195.31 | -1.11% | 2,893,811 |
| Sep 26, 2025 | 194.60 | 201.88 | 194.60 | 197.51 | 197.51 | 0.36% | 2,690,280 |
| Sep 25, 2025 | 199.50 | 204.26 | 195.68 | 196.81 | 196.81 | -1.35% | 3,310,842 |
| Sep 24, 2025 | 182.00 | 199.58 | 181.98 | 199.50 | 199.50 | 8.13% | 7,228,412 |
| Sep 23, 2025 | 182.07 | 186.50 | 178.20 | 184.50 | 184.50 | 0.90% | 3,469,422 |
| Sep 22, 2025 | 182.38 | 183.70 | 179.02 | 182.86 | 182.86 | 0.75% | 3,856,285 |
| Sep 19, 2025 | 186.99 | 189.30 | 181.50 | 181.50 | 181.50 | -2.94% | 3,917,761 |